PSK INC 319660
KRX · South Korea · Producer Manufacturing
KRW 161,900.00+13,400.00 (+9.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 161,900.00 | +9.02% | KRW 147,600.00 | KRW 161,900.00 | KRW 146,900.00 | 371.40K |
| 2026-09-30 | KRW 148,500.00 | -0.20% | KRW 153,100.00 | KRW 153,300.00 | KRW 146,000.00 | 239.72K |
| 2026-09-29 | KRW 148,800.00 | +5.53% | KRW 137,900.00 | KRW 148,800.00 | KRW 137,800.00 | 268.23K |
| 2026-09-28 | KRW 141,000.00 | -2.62% | KRW 139,300.00 | KRW 146,500.00 | KRW 136,400.00 | 274.69K |
| 2026-09-23 | KRW 144,800.00 | +10.62% | KRW 134,400.00 | KRW 144,900.00 | KRW 131,100.00 | 561.10K |
| 2026-09-22 | KRW 130,900.00 | -4.38% | KRW 138,500.00 | KRW 139,200.00 | KRW 129,300.00 | 222.89K |
| 2026-09-21 | KRW 136,900.00 | +7.88% | KRW 129,300.00 | KRW 139,900.00 | KRW 128,100.00 | 405.38K |
| 2026-09-18 | KRW 126,900.00 | +0.55% | KRW 129,700.00 | KRW 129,700.00 | KRW 125,300.00 | 138.09K |
| 2026-09-17 | KRW 126,200.00 | -2.55% | KRW 128,600.00 | KRW 131,200.00 | KRW 124,300.00 | 189.93K |
| 2026-09-16 | KRW 129,500.00 | +9.47% | KRW 118,400.00 | KRW 129,800.00 | KRW 115,200.00 | 278.04K |
| 2026-09-15 | KRW 118,300.00 | +1.89% | KRW 116,100.00 | KRW 122,400.00 | KRW 115,000.00 | 184.34K |
| 2026-09-14 | KRW 116,100.00 | -5.61% | KRW 120,100.00 | KRW 121,200.00 | KRW 115,300.00 | 202.52K |
| 2026-09-11 | KRW 123,000.00 | -5.60% | KRW 126,200.00 | KRW 126,200.00 | KRW 120,100.00 | 611.29K |
| 2026-09-10 | KRW 130,300.00 | -1.14% | KRW 129,500.00 | KRW 140,900.00 | KRW 126,600.00 | 1.19M |
| 2026-09-09 | KRW 131,800.00 | +5.02% | KRW 126,800.00 | KRW 132,700.00 | KRW 126,800.00 | 220.18K |
| 2026-09-08 | KRW 125,500.00 | -2.11% | KRW 128,200.00 | KRW 133,600.00 | KRW 125,400.00 | 339.31K |
| 2026-09-07 | KRW 128,200.00 | +1.34% | KRW 130,500.00 | KRW 134,400.00 | KRW 123,300.00 | 395.43K |
| 2026-09-04 | KRW 126,500.00 | +3.35% | KRW 123,600.00 | KRW 128,600.00 | KRW 123,500.00 | 241.70K |
| 2026-09-03 | KRW 122,400.00 | -1.29% | KRW 126,300.00 | KRW 127,400.00 | KRW 119,600.00 | 208.32K |
| 2026-09-02 | KRW 124,000.00 | -1.35% | KRW 120,600.00 | KRW 127,000.00 | KRW 118,500.00 | 199.59K |
| 2026-09-01 | KRW 125,700.00 | -1.57% | KRW 124,000.00 | KRW 126,600.00 | KRW 122,100.00 | 193.41K |
| 2026-08-31 | KRW 127,700.00 | -0.70% | KRW 127,200.00 | KRW 128,300.00 | KRW 121,000.00 | 250.77K |
| 2026-08-28 | KRW 128,600.00 | -3.60% | KRW 132,300.00 | KRW 135,800.00 | KRW 128,100.00 | 149.04K |
| 2026-08-27 | KRW 133,400.00 | +3.01% | KRW 133,600.00 | KRW 135,300.00 | KRW 128,900.00 | 145.21K |
| 2026-08-26 | KRW 129,500.00 | -0.31% | KRW 129,900.00 | KRW 133,000.00 | KRW 127,100.00 | 208.01K |
| 2026-08-25 | KRW 129,900.00 | +3.67% | KRW 122,000.00 | KRW 130,000.00 | KRW 119,000.00 | 201.93K |
| 2026-08-24 | KRW 125,300.00 | +2.54% | KRW 121,000.00 | KRW 129,400.00 | KRW 121,000.00 | 317.08K |
| 2026-08-21 | KRW 122,200.00 | -6.07% | KRW 126,900.00 | KRW 127,700.00 | KRW 119,500.00 | 286.76K |
| 2026-08-20 | KRW 130,100.00 | +0.77% | KRW 132,500.00 | KRW 132,900.00 | KRW 127,800.00 | 193.15K |
| 2026-08-19 | KRW 129,100.00 | -2.20% | KRW 124,300.00 | KRW 134,000.00 | KRW 121,700.00 | 288.47K |
| 2026-08-18 | KRW 132,000.00 | -1.57% | KRW 135,900.00 | KRW 142,000.00 | KRW 131,100.00 | 478.99K |
| 2026-08-14 | KRW 134,100.00 | -0.37% | KRW 137,800.00 | KRW 140,500.00 | KRW 126,800.00 | 344.40K |
| 2026-08-13 | KRW 134,600.00 | +1.36% | KRW 135,100.00 | KRW 139,000.00 | KRW 131,400.00 | 291.49K |
| 2026-08-12 | KRW 132,800.00 | +2.87% | KRW 130,300.00 | KRW 133,500.00 | KRW 124,900.00 | 367.24K |
| 2026-08-11 | KRW 129,100.00 | -2.71% | KRW 129,100.00 | KRW 137,700.00 | KRW 125,300.00 | 436.15K |
| 2026-08-10 | KRW 132,700.00 | +12.08% | KRW 123,000.00 | KRW 133,000.00 | KRW 120,800.00 | 463.39K |
| 2026-08-07 | KRW 118,400.00 | -2.31% | KRW 123,800.00 | KRW 129,000.00 | KRW 115,700.00 | 275.99K |
| 2026-08-06 | KRW 121,200.00 | -5.09% | KRW 125,000.00 | KRW 127,700.00 | KRW 117,500.00 | 370.39K |
| 2026-08-05 | KRW 127,700.00 | +1.35% | KRW 136,400.00 | KRW 136,400.00 | KRW 122,800.00 | 408.20K |
| 2026-08-04 | KRW 126,000.00 | +0.40% | KRW 130,200.00 | KRW 133,800.00 | KRW 121,200.00 | 435.80K |
| 2026-08-03 | KRW 125,500.00 | -3.16% | KRW 126,400.00 | KRW 134,800.00 | KRW 122,900.00 | 462.42K |
| 2026-07-31 | KRW 129,600.00 | +27.81% | KRW 126,400.00 | KRW 130,900.00 | KRW 120,800.00 | 800.24K |
| 2026-07-30 | KRW 101,400.00 | -11.75% | KRW 109,400.00 | KRW 115,600.00 | KRW 98,000.00 | 682.21K |
| 2026-07-29 | KRW 114,900.00 | -8.45% | KRW 126,400.00 | KRW 130,900.00 | KRW 102,000.00 | 856.32K |
| 2026-07-28 | KRW 125,500.00 | -14.04% | KRW 134,000.00 | KRW 134,200.00 | KRW 122,000.00 | 452.24K |
| 2026-07-27 | KRW 146,000.00 | +1.46% | KRW 145,600.00 | KRW 150,800.00 | KRW 140,800.00 | 407.58K |
| 2026-07-24 | KRW 143,900.00 | -8.34% | KRW 157,900.00 | KRW 158,700.00 | KRW 140,500.00 | 489.58K |
| 2026-07-23 | KRW 157,000.00 | +0.19% | KRW 158,100.00 | KRW 166,200.00 | KRW 150,100.00 | 518.94K |
| 2026-07-22 | KRW 156,700.00 | -7.82% | KRW 177,000.00 | KRW 178,800.00 | KRW 156,700.00 | 698.59K |
| 2026-07-21 | KRW 170,000.00 | -0.47% | KRW 170,800.00 | KRW 173,400.00 | KRW 162,400.00 | 380.63K |
| 2026-07-20 | KRW 170,800.00 | -12.59% | KRW 188,100.00 | KRW 195,000.00 | KRW 168,400.00 | 826.03K |
| 2026-07-16 | KRW 195,400.00 | -4.45% | KRW 198,000.00 | KRW 206,500.00 | KRW 188,100.00 | 528.53K |
| 2026-07-15 | KRW 204,500.00 | +0.49% | KRW 210,000.00 | KRW 212,000.00 | KRW 192,700.00 | 819.31K |
| 2026-07-14 | KRW 203,500.00 | +10.24% | KRW 193,000.00 | KRW 205,000.00 | KRW 176,000.00 | 1.04M |
| 2026-07-13 | KRW 184,600.00 | -2.53% | KRW 197,000.00 | KRW 208,000.00 | KRW 180,800.00 | 1.19M |
| 2026-07-10 | KRW 189,400.00 | +24.44% | KRW 161,800.00 | KRW 195,300.00 | KRW 157,000.00 | 1.18M |
| 2026-07-09 | KRW 152,200.00 | +0.53% | KRW 153,200.00 | KRW 161,500.00 | KRW 141,800.00 | 662.12K |
| 2026-07-08 | KRW 151,400.00 | -6.43% | KRW 153,400.00 | KRW 164,400.00 | KRW 149,800.00 | 457.55K |
| 2026-07-07 | KRW 161,800.00 | -5.27% | KRW 170,900.00 | KRW 185,300.00 | KRW 150,300.00 | 772.59K |
| 2026-07-06 | KRW 170,800.00 | -6.31% | KRW 183,100.00 | KRW 191,000.00 | KRW 163,200.00 | 469.59K |
| 2026-07-03 | KRW 182,300.00 | -0.38% | KRW 182,800.00 | KRW 187,300.00 | KRW 168,600.00 | 552.23K |
| 2026-07-02 | KRW 183,000.00 | -13.48% | KRW 201,500.00 | KRW 209,000.00 | KRW 179,300.00 | 513.13K |
| 2026-07-01 | KRW 211,500.00 | +7.85% | KRW 202,000.00 | KRW 219,500.00 | KRW 188,100.00 | 771.93K |
| 2026-06-30 | KRW 196,100.00 | +10.29% | KRW 184,200.00 | KRW 201,500.00 | KRW 182,200.00 | 666.08K |
| 2026-06-29 | KRW 177,800.00 | -5.53% | KRW 191,500.00 | KRW 193,500.00 | KRW 172,400.00 | 598.56K |
| 2026-06-26 | KRW 188,200.00 | +10.32% | KRW 174,100.00 | KRW 195,500.00 | KRW 172,300.00 | 958.94K |
| 2026-06-25 | KRW 170,600.00 | +0.53% | KRW 181,700.00 | KRW 183,000.00 | KRW 164,400.00 | 442.80K |
| 2026-06-24 | KRW 169,700.00 | +6.26% | KRW 166,300.00 | KRW 174,100.00 | KRW 159,300.00 | 511.15K |
| 2026-06-23 | KRW 159,700.00 | -11.38% | KRW 180,000.00 | KRW 180,200.00 | KRW 159,000.00 | 491.69K |
| 2026-06-22 | KRW 180,200.00 | +9.21% | KRW 161,800.00 | KRW 196,500.00 | KRW 161,800.00 | 971.54K |
| 2026-06-19 | KRW 165,000.00 | -4.07% | KRW 176,600.00 | KRW 176,800.00 | KRW 160,300.00 | 516.20K |
| 2026-06-18 | KRW 172,000.00 | +5.91% | KRW 164,000.00 | KRW 179,200.00 | KRW 160,800.00 | 706.47K |
| 2026-06-17 | KRW 162,400.00 | +0.19% | KRW 160,900.00 | KRW 171,900.00 | KRW 158,000.00 | 493.86K |
| 2026-06-16 | KRW 162,100.00 | -2.17% | KRW 164,200.00 | KRW 167,400.00 | KRW 158,300.00 | 434.65K |
| 2026-06-15 | KRW 165,700.00 | -2.47% | KRW 176,300.00 | KRW 184,000.00 | KRW 163,100.00 | 620.97K |
| 2026-06-12 | KRW 169,900.00 | +13.42% | KRW 171,700.00 | KRW 186,500.00 | KRW 151,000.00 | 1.57M |
| 2026-06-11 | KRW 149,800.00 | +2.74% | KRW 143,500.00 | KRW 156,500.00 | KRW 138,000.00 | 838.07K |
| 2026-06-10 | KRW 145,800.00 | +5.50% | KRW 137,500.00 | KRW 161,800.00 | KRW 136,800.00 | 67 |
| 2026-06-09 | KRW 138,200.00 | +24.28% | KRW 128,700.00 | KRW 144,300.00 | KRW 126,700.00 | 1.13M |
| 2026-06-08 | KRW 111,200.00 | -12.09% | KRW 120,600.00 | KRW 132,700.00 | KRW 110,800.00 | 733.03K |
| 2026-06-05 | KRW 126,500.00 | +10.58% | KRW 111,400.00 | KRW 132,500.00 | KRW 108,800.00 | 1.23M |
| 2026-06-04 | KRW 114,400.00 | +26.27% | KRW 96,100.00 | KRW 117,700.00 | KRW 95,200.00 | 1.01M |
| 2026-06-02 | KRW 90,600.00 | -3.41% | KRW 91,400.00 | KRW 93,700.00 | KRW 85,100.00 | 531.46K |
| 2026-06-01 | KRW 93,800.00 | -4.77% | KRW 95,000.00 | KRW 96,500.00 | KRW 92,500.00 | 513.50K |
| 2026-05-29 | KRW 98,500.00 | -5.29% | KRW 104,500.00 | KRW 105,000.00 | KRW 93,400.00 | 573.43K |
| 2026-05-28 | KRW 104,000.00 | -2.71% | KRW 106,400.00 | KRW 107,100.00 | KRW 97,800.00 | 424.44K |
| 2026-05-27 | KRW 106,900.00 | -6.88% | KRW 118,100.00 | KRW 119,800.00 | KRW 105,700.00 | 423.00K |
| 2026-05-26 | KRW 114,800.00 | -1.80% | KRW 120,200.00 | KRW 121,300.00 | KRW 113,000.00 | 329.53K |
| 2026-05-22 | KRW 116,900.00 | +6.47% | KRW 109,400.00 | KRW 117,800.00 | KRW 108,000.00 | 312.72K |
| 2026-05-21 | KRW 109,800.00 | +2.62% | KRW 109,300.00 | KRW 116,500.00 | KRW 106,700.00 | 410.34K |